6937 古河電池(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-12-29 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-12-28 | 185 | 192 | 185 | 190 | 6,000 | 190 |
| 1999-12-27 | 205 | 205 | 181 | 186 | 17,000 | 186 |
| 1999-12-24 | 180 | 181 | 180 | 181 | 8,000 | 181 |
| 1999-12-22 | 180 | 185 | 180 | 182 | 6,000 | 182 |
| 1999-12-21 | 190 | 195 | 190 | 195 | 9,000 | 195 |
| 1999-12-20 | 179 | 188 | 179 | 180 | 12,000 | 180 |
| 1999-12-17 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 1999-12-16 | 191 | 191 | 189 | 189 | 6,000 | 189 |
| 1999-12-15 | 195 | 195 | 189 | 190 | 19,000 | 190 |
| 1999-12-14 | 200 | 200 | 193 | 194 | 26,000 | 194 |
| 1999-12-13 | 205 | 205 | 201 | 201 | 24,000 | 201 |
| 1999-12-10 | 195 | 200 | 195 | 200 | 30,000 | 200 |
| 1999-12-09 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 1999-12-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-12-07 | 204 | 205 | 200 | 203 | 21,000 | 203 |
| 1999-12-06 | 190 | 205 | 190 | 204 | 18,000 | 204 |
| 1999-12-03 | 204 | 204 | 190 | 190 | 8,000 | 190 |
| 1999-12-02 | 203 | 203 | 181 | 185 | 10,000 | 185 |
| 1999-12-01 | 205 | 205 | 195 | 195 | 2,000 | 195 |
| 1999-11-30 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-11-29 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 1999-11-26 | 206 | 206 | 206 | 206 | 10,000 | 206 |
| 1999-11-25 | 204 | 204 | 203 | 203 | 10,000 | 203 |
| 1999-11-24 | 204 | 204 | 188 | 188 | 3,000 | 188 |
| 1999-11-22 | 191 | 204 | 186 | 204 | 12,000 | 204 |
| 1999-11-19 | 200 | 200 | 193 | 193 | 5,000 | 193 |
| 1999-11-18 | 186 | 206 | 186 | 206 | 5,000 | 206 |
| 1999-11-17 | 200 | 202 | 200 | 201 | 7,000 | 201 |
| 1999-11-16 | 187 | 189 | 183 | 183 | 15,000 | 183 |
| 1999-11-15 | 191 | 203 | 185 | 185 | 15,000 | 185 |
| 1999-11-12 | 201 | 201 | 198 | 198 | 5,000 | 198 |
| 1999-11-11 | 201 | 202 | 200 | 201 | 18,000 | 201 |
| 1999-11-10 | 214 | 215 | 210 | 210 | 4,000 | 210 |
| 1999-11-09 | 225 | 227 | 202 | 219 | 32,000 | 219 |
| 1999-11-08 | 212 | 220 | 212 | 220 | 23,000 | 220 |
| 1999-11-05 | 201 | 213 | 201 | 202 | 4,000 | 202 |
| 1999-11-04 | 201 | 214 | 201 | 213 | 10,000 | 213 |
| 1999-11-02 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1999-11-01 | 202 | 216 | 201 | 201 | 6,000 | 201 |
| 1999-10-29 | 204 | 204 | 201 | 201 | 13,000 | 201 |
| 1999-10-28 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1999-10-27 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-10-26 | 202 | 206 | 201 | 201 | 16,000 | 201 |
| 1999-10-25 | 204 | 209 | 198 | 198 | 26,000 | 198 |
| 1999-10-22 | 199 | 207 | 198 | 203 | 21,000 | 203 |
| 1999-10-21 | 208 | 208 | 205 | 207 | 7,000 | 207 |
| 1999-10-20 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 1999-10-19 | 199 | 205 | 199 | 204 | 14,000 | 204 |
| 1999-10-18 | 200 | 218 | 200 | 218 | 4,000 | 218 |
| 1999-10-15 | 204 | 205 | 200 | 200 | 7,000 | 200 |
| 1999-10-14 | 206 | 206 | 204 | 204 | 10,000 | 204 |
| 1999-10-13 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 1999-10-12 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 1999-10-08 | 204 | 204 | 203 | 203 | 7,000 | 203 |
| 1999-10-07 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1999-10-06 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1999-10-05 | 205 | 205 | 204 | 205 | 7,000 | 205 |
| 1999-10-04 | 209 | 209 | 205 | 205 | 6,000 | 205 |
| 1999-10-01 | 218 | 219 | 205 | 205 | 13,000 | 205 |
| 1999-09-30 | 215 | 220 | 215 | 219 | 8,000 | 219 |
| 1999-09-29 | 210 | 210 | 201 | 201 | 6,000 | 201 |
| 1999-09-28 | 224 | 224 | 200 | 200 | 5,000 | 200 |
| 1999-09-27 | 224 | 224 | 219 | 220 | 14,000 | 220 |
| 1999-09-24 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1999-09-22 | 200 | 209 | 200 | 208 | 7,000 | 208 |
| 1999-09-21 | 200 | 216 | 200 | 216 | 9,000 | 216 |
| 1999-09-20 | 199 | 217 | 199 | 217 | 5,000 | 217 |
| 1999-09-17 | 191 | 206 | 191 | 204 | 10,000 | 204 |
| 1999-09-16 | 193 | 200 | 190 | 200 | 13,000 | 200 |
| 1999-09-14 | 204 | 219 | 175 | 197 | 37,000 | 197 |
| 1999-09-13 | 216 | 216 | 204 | 204 | 12,000 | 204 |
| 1999-09-10 | 220 | 220 | 215 | 215 | 19,000 | 215 |
| 1999-09-09 | 221 | 221 | 215 | 216 | 7,000 | 216 |
| 1999-09-08 | 221 | 221 | 220 | 220 | 8,000 | 220 |
| 1999-09-07 | 227 | 227 | 220 | 220 | 3,000 | 220 |
| 1999-09-06 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 1999-09-03 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 1999-09-02 | 225 | 225 | 223 | 223 | 9,000 | 223 |
| 1999-09-01 | 226 | 230 | 226 | 230 | 2,000 | 230 |
| 1999-08-31 | 238 | 238 | 227 | 227 | 4,000 | 227 |
| 1999-08-30 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 1999-08-27 | 225 | 239 | 225 | 226 | 4,000 | 226 |
| 1999-08-26 | 234 | 234 | 225 | 225 | 7,000 | 225 |
| 1999-08-25 | 235 | 235 | 233 | 234 | 13,000 | 234 |
| 1999-08-24 | 231 | 237 | 231 | 237 | 9,000 | 237 |
| 1999-08-23 | 233 | 233 | 233 | 233 | 10,000 | 233 |
| 1999-08-20 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1999-08-19 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1999-08-18 | 235 | 235 | 228 | 233 | 14,000 | 233 |
| 1999-08-17 | 233 | 235 | 233 | 235 | 10,000 | 235 |
| 1999-08-16 | 230 | 233 | 230 | 233 | 10,000 | 233 |
| 1999-08-13 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-08-12 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 1999-08-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-08-09 | 227 | 237 | 215 | 237 | 12,000 | 237 |
| 1999-08-06 | 217 | 218 | 217 | 217 | 7,000 | 217 |
| 1999-08-05 | 236 | 236 | 226 | 226 | 18,000 | 226 |
| 1999-08-04 | 245 | 245 | 231 | 231 | 7,000 | 231 |
| 1999-08-03 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1999-08-02 | 260 | 260 | 252 | 252 | 3,000 | 252 |
| 1999-07-30 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 1999-07-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-07-28 | 263 | 263 | 259 | 260 | 6,000 | 260 |
| 1999-07-27 | 263 | 263 | 263 | 263 | 37,000 | 263 |
| 1999-07-26 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 1999-07-23 | 263 | 263 | 262 | 263 | 8,000 | 263 |
| 1999-07-22 | 262 | 263 | 262 | 262 | 9,000 | 262 |
| 1999-07-21 | 272 | 272 | 271 | 271 | 4,000 | 271 |
| 1999-07-19 | 269 | 285 | 268 | 277 | 42,000 | 277 |
| 1999-07-16 | 265 | 274 | 265 | 269 | 25,000 | 269 |
| 1999-07-15 | 258 | 265 | 257 | 265 | 24,000 | 265 |
| 1999-07-14 | 260 | 260 | 256 | 257 | 10,000 | 257 |
| 1999-07-13 | 256 | 260 | 256 | 256 | 4,000 | 256 |
| 1999-07-12 | 257 | 262 | 257 | 257 | 3,000 | 257 |
| 1999-07-09 | 265 | 265 | 260 | 265 | 10,000 | 265 |
| 1999-07-08 | 260 | 260 | 257 | 257 | 9,000 | 257 |
| 1999-07-07 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-07-06 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 1999-07-05 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 1999-07-02 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1999-07-01 | 267 | 267 | 261 | 261 | 7,000 | 261 |
| 1999-06-30 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1999-06-29 | 251 | 255 | 251 | 251 | 4,000 | 251 |
| 1999-06-28 | 269 | 270 | 245 | 245 | 21,000 | 245 |
| 1999-06-25 | 270 | 270 | 269 | 269 | 10,000 | 269 |
| 1999-06-24 | 260 | 270 | 258 | 260 | 9,000 | 260 |
| 1999-06-23 | 260 | 260 | 260 | 260 | 25,000 | 260 |
| 1999-06-22 | 264 | 264 | 261 | 264 | 3,000 | 264 |
| 1999-06-21 | 258 | 265 | 258 | 264 | 15,000 | 264 |
| 1999-06-18 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 1999-06-17 | 260 | 260 | 256 | 260 | 18,000 | 260 |
| 1999-06-16 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1999-06-15 | 260 | 264 | 260 | 260 | 15,000 | 260 |
| 1999-06-14 | 260 | 260 | 250 | 250 | 13,000 | 250 |
| 1999-06-11 | 280 | 280 | 265 | 265 | 26,000 | 265 |
| 1999-06-10 | 235 | 240 | 235 | 240 | 7,000 | 240 |
| 1999-06-09 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1999-06-08 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1999-06-07 | 237 | 237 | 237 | 237 | 9,000 | 237 |
| 1999-06-04 | 240 | 245 | 240 | 242 | 5,000 | 242 |
| 1999-06-03 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 1999-06-02 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 1999-06-01 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1999-05-31 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-05-28 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-05-27 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 1999-05-26 | 250 | 250 | 231 | 231 | 5,000 | 231 |
| 1999-05-25 | 256 | 256 | 231 | 231 | 9,000 | 231 |
| 1999-05-24 | 236 | 236 | 231 | 236 | 7,000 | 236 |
| 1999-05-21 | 245 | 245 | 225 | 225 | 5,000 | 225 |
| 1999-05-19 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 1999-05-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-05-14 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 1999-05-13 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-05-12 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-05-11 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 1999-05-10 | 264 | 266 | 262 | 263 | 8,000 | 263 |
| 1999-05-07 | 261 | 265 | 246 | 264 | 13,000 | 264 |
| 1999-05-06 | 252 | 259 | 246 | 258 | 30,000 | 258 |
| 1999-04-30 | 250 | 251 | 245 | 251 | 11,000 | 251 |
| 1999-04-28 | 251 | 251 | 245 | 245 | 3,000 | 245 |
| 1999-04-27 | 240 | 252 | 240 | 241 | 5,000 | 241 |
| 1999-04-26 | 252 | 252 | 250 | 250 | 14,000 | 250 |
| 1999-04-23 | 250 | 250 | 235 | 235 | 3,000 | 235 |
| 1999-04-22 | 240 | 240 | 231 | 231 | 18,000 | 231 |
| 1999-04-21 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 1999-04-20 | 248 | 248 | 240 | 240 | 4,000 | 240 |
| 1999-04-19 | 242 | 247 | 240 | 247 | 13,000 | 247 |
| 1999-04-16 | 250 | 250 | 233 | 233 | 17,000 | 233 |
| 1999-04-15 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 1999-04-14 | 255 | 259 | 250 | 259 | 13,000 | 259 |
| 1999-04-13 | 253 | 260 | 253 | 255 | 10,000 | 255 |
| 1999-04-12 | 250 | 260 | 250 | 252 | 14,000 | 252 |
| 1999-04-09 | 268 | 270 | 250 | 260 | 20,000 | 260 |
| 1999-04-08 | 278 | 290 | 270 | 270 | 61,000 | 270 |
| 1999-04-07 | 245 | 273 | 245 | 268 | 55,000 | 268 |
| 1999-04-06 | 221 | 237 | 221 | 237 | 56,000 | 237 |
| 1999-04-05 | 218 | 220 | 215 | 220 | 25,000 | 220 |
| 1999-04-02 | 201 | 218 | 201 | 218 | 4,000 | 218 |
| 1999-04-01 | 204 | 204 | 199 | 199 | 4,000 | 199 |
| 1999-03-31 | 217 | 217 | 205 | 205 | 7,000 | 205 |
| 1999-03-30 | 217 | 217 | 204 | 204 | 6,000 | 204 |
| 1999-03-29 | 211 | 217 | 211 | 217 | 2,000 | 217 |
| 1999-03-26 | 202 | 204 | 202 | 204 | 8,000 | 204 |
| 1999-03-25 | 218 | 218 | 202 | 202 | 11,000 | 202 |
| 1999-03-24 | 207 | 207 | 201 | 202 | 6,000 | 202 |
| 1999-03-23 | 210 | 212 | 210 | 210 | 8,000 | 210 |
| 1999-03-19 | 210 | 219 | 210 | 219 | 15,000 | 219 |
| 1999-03-18 | 219 | 219 | 210 | 210 | 5,000 | 210 |
| 1999-03-17 | 210 | 219 | 210 | 219 | 11,000 | 219 |
| 1999-03-16 | 200 | 210 | 200 | 210 | 12,000 | 210 |
| 1999-03-15 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1999-03-12 | 218 | 218 | 208 | 210 | 11,000 | 210 |
| 1999-03-11 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 1999-03-10 | 205 | 210 | 196 | 198 | 9,000 | 198 |
| 1999-03-09 | 198 | 198 | 195 | 195 | 2,000 | 195 |
| 1999-03-08 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1999-03-05 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-03-04 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-03-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-03-01 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 1999-02-26 | 205 | 205 | 200 | 200 | 17,000 | 200 |
| 1999-02-25 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 1999-02-24 | 191 | 195 | 191 | 195 | 4,000 | 195 |
| 1999-02-23 | 195 | 195 | 186 | 191 | 8,000 | 191 |
| 1999-02-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-02-19 | 181 | 182 | 181 | 182 | 3,000 | 182 |
| 1999-02-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-02-17 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-02-16 | 182 | 185 | 180 | 180 | 4,000 | 180 |
| 1999-02-15 | 188 | 188 | 185 | 185 | 6,000 | 185 |
| 1999-02-10 | 195 | 199 | 188 | 199 | 7,000 | 199 |
| 1999-02-09 | 194 | 200 | 190 | 200 | 5,000 | 200 |
| 1999-02-08 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1999-02-05 | 187 | 189 | 187 | 189 | 8,000 | 189 |
| 1999-02-04 | 216 | 216 | 216 | 216 | 33,000 | 216 |
| 1999-02-03 | 221 | 221 | 210 | 213 | 7,000 | 213 |
| 1999-02-02 | 217 | 221 | 210 | 221 | 15,000 | 221 |
| 1999-02-01 | 221 | 221 | 215 | 217 | 12,000 | 217 |
| 1999-01-29 | 210 | 229 | 210 | 221 | 49,000 | 221 |
| 1999-01-28 | 205 | 210 | 200 | 208 | 16,000 | 208 |
| 1999-01-27 | 197 | 198 | 197 | 198 | 5,000 | 198 |
| 1999-01-26 | 200 | 200 | 197 | 200 | 19,000 | 200 |
| 1999-01-25 | 197 | 197 | 195 | 195 | 14,000 | 195 |
| 1999-01-22 | 175 | 181 | 175 | 181 | 12,000 | 181 |
| 1999-01-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1999-01-20 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1999-01-19 | 178 | 178 | 172 | 172 | 4,000 | 172 |
| 1999-01-18 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 1999-01-14 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 1999-01-13 | 179 | 179 | 172 | 172 | 3,000 | 172 |
| 1999-01-12 | 176 | 181 | 171 | 172 | 12,000 | 172 |
| 1999-01-11 | 173 | 173 | 171 | 171 | 11,000 | 171 |
| 1999-01-08 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1999-01-07 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1999-01-06 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1999-01-05 | 185 | 185 | 171 | 171 | 8,000 | 171 |
| 1999-01-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし
